联诚精密 sz.002921
28.60
+2.58%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.38 | 30.38 | 28.20 | 28.60 | +2.58% | 3.34 | 8.87% |
| 2026-05-22 | 28.56 | 28.81 | 27.61 | 27.88 | -2.42% | 1.63 | 4.49% |
| 2026-05-21 | 29.49 | 30.64 | 28.44 | 28.57 | -3.25% | 1.66 | 4.38% |
| 2026-05-20 | 28.95 | 30.49 | 28.34 | 29.53 | +1.51% | 1.73 | 4.60% |
| 2026-05-19 | 30.19 | 30.24 | 28.88 | 29.09 | -3.16% | 1.60 | 4.26% |
| 2026-05-18 | 31.02 | 31.49 | 29.81 | 30.04 | -3.13% | 1.99 | 5.09% |
| 2026-05-15 | 30.94 | 32.52 | 30.32 | 31.01 | +0.32% | 2.67 | 6.61% |
| 2026-05-14 | 30.28 | 32.08 | 30.00 | 30.91 | +2.59% | 2.60 | 6.51% |
| 2026-05-13 | 31.67 | 31.83 | 29.58 | 30.13 | -5.28% | 3.83 | 9.78% |
| 2026-05-12 | 32.59 | 33.26 | 31.25 | 31.81 | -2.42% | 2.11 | 5.11% |
| 2026-05-11 | 32.50 | 33.00 | 31.01 | 32.60 | +1.56% | 3.19 | 7.74% |
| 2026-05-08 | 31.25 | 33.20 | 31.00 | 32.10 | +2.88% | 3.66 | 8.90% |
| 2026-05-07 | 30.36 | 32.17 | 29.60 | 31.20 | +2.43% | 3.17 | 8.00% |
| 2026-05-06 | 29.98 | 30.72 | 29.25 | 30.46 | +2.42% | 2.42 | 6.24% |
| 2026-04-30 | 29.61 | 30.00 | 28.75 | 29.74 | +0.37% | 2.29 | 6.09% |
| 2026-04-29 | 28.69 | 29.68 | 28.01 | 29.63 | +5.26% | 2.21 | 5.90% |
| 2026-04-28 | 28.01 | 29.11 | 27.65 | 28.15 | +1.19% | 2.67 | 7.31% |
| 2026-04-27 | 28.21 | 28.60 | 27.70 | 27.82 | -0.71% | 2.90 | 8.01% |
| 2026-04-24 | 26.49 | 28.37 | 26.00 | 28.02 | +6.95% | 3.61 | 10.24% |
| 2026-04-23 | 24.95 | 26.73 | 24.80 | 26.20 | +4.67% | 2.19 | 6.59% |